Tour v334
AZO
AUTOZONE INC
$3032.07 -1.52%
(7/13 18:11) ◀
|
Tuesday, July 14, 2026 (6:37pm)
January 2026
|
▶ (7/15 18:21)
◀ 7/14 18:37 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,135
Calls: 813 (72%)
Puts: 322 (28%)
Prior (07/13) 1,617
Calls: 974 (60%)
Puts: 643 (40%)
Current vs Prior -29.81%
Calls: -16.53% (Calls)
Puts: -49.92% (Puts)
Prior 7-Day Total 9,762
Calls: 6,072 (62%)
Puts: 3,690 (38%)
Prior 7-Day Average 1,394
Calls: 867 (62%)
Puts: 527 (38%)
Current vs Prior 7-Day Avg -18.61%
Calls: -6.27%
Puts: -38.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $8.51M
Calls: $5.96M (70%)
Puts: $2.55M (30%)
Prior (07/13) $8.61M
Calls: $5.69M (66%)
Puts: $2.92M (34%)
Current vs Prior -1.13%
Calls: +4.84%
Puts: -12.76%
Prior 7-Day Total $64.54M
Calls: $27.18M (42%)
Puts: $37.36M (58%)
Prior 7-Day Average $9.22M
Calls: $3.88M (42%)
Puts: $5.34M (58%)
Current vs Prior 7-Day Avg -7.72%
Calls: +53.54%
Puts: -52.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.40
Prior (07/13) 0.66
Current vs Prior -40.01%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -44.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 5,160
Calls: 3,277 (64%)
Puts: 1,883 (36%)
Prior (07/13) 4,667
Calls: 2,901 (62%)
Puts: 1,766 (38%)
Current vs Prior +10.56%
Prior 7-Day Total 23,601
Calls: 14,929 (63%)
Puts: 8,672 (37%)
Prior 7-Day Average 3,371
Calls: 2,132 (63%)
Puts: 1,238 (37%)
Current vs Prior 7-Day Avg +53.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.75% | 8.94%2.75% | 8.94%
Prior 2.88% | 8.59%2.88% | 8.59%
Current vs Prior -4.47% | +4.02%-4.47% | +4.02%
Prior 7-Day Avg 4.31% | 9.49%4.31% | 9.49%
Current vs 7-Day Avg -36.30% | -5.87%-36.30% | -5.88%
Prior 7-Day Eod 2.88% | 8.59%2.88% | 8.59%
Current vs 7-Day Eod -4.47% | +4.02%-4.47% | +4.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Prior 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.96M). Extreme bullish P/C ratio of 0.40 - heavy call buying (813 calls vs 322 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (3,277 calls vs 1,883 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.2%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2600.00Aug 21440.00468.30$454.156.2%10.92--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3460.00Jul 17413.40448.00$430.708.0%50.99--
$3450.00Jul 17403.40438.10$420.758.2%50.9919
$3400.00Aug 21370.00404.60$387.308.9%10.83--
$3400.00Jul 17353.40388.00$370.709.3%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2900.00Jul 17120.00154.00$137.0024.8%21.0014
$2600.00Aug 21440.00468.30$454.156.2%10.92--
$2940.00Jul 1784.20113.90$99.0530.0%20.81--
$2950.00Jul 1776.00103.20$89.6030.4%20.8061
$2970.00Jul 1760.6089.50$75.0538.5%40.736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 17353.40388.00$370.709.3%10.99--
$3450.00Jul 17403.40438.10$420.758.2%50.9919
$3460.00Jul 17413.40448.00$430.708.0%50.99--
$3300.00Jul 17258.10288.00$273.0511.0%10.92--
$3160.00Jul 17121.00152.00$136.5022.7%10.842

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 572, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3500.00Jul 170.000.10$0.05200.0%630.0051
$3410.00Jul 170.050.10$0.0862.5%470.0025
$3020.00Aug 21132.40154.60$143.5015.5%180.547
$3020.00Jul 1729.8058.90$44.3565.6%140.5376
$3250.00Aug 2151.1065.50$58.3024.7%130.2936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3020.00Jul 1722.0052.00$37.0081.1%360.4873
$3020.00Aug 21108.00134.30$121.1521.7%360.463
$2900.00Jul 170.056.60$3.33196.7%240.0845
$2600.00Jul 170.250.35$0.3033.3%230.0195
$2550.00Jul 170.058.80$4.43197.5%220.04156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 35.2%, max 166.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3300.00Jul 17Aug 2166.8%35.5%88.4%5--
$3600.00Jul 17Aug 2163.2%34.7%82.3%6284
$3500.00Jul 17Aug 2153.9%35.4%52.0%6451
$3250.00Jul 17Aug 2146.3%34.9%32.5%1436
$3200.00Jul 17Aug 2142.0%34.2%23.1%1375
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2700.00Jul 17Aug 2192.5%34.7%166.6%2639
$2750.00Jul 17Aug 2155.2%33.1%66.8%1520
$2850.00Jul 17Aug 2150.8%34.1%49.0%7--
$3400.00Jul 17Aug 2145.7%34.2%33.8%2--
$3040.00Jul 17Aug 2139.8%32.6%22.2%21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 40.67, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3200.00$3250.00Jul 17$1.20$48.80$1.2040.67$3201.20
$3450.00$3500.00Aug 21$3.00$47.00$3.0015.67$3453.00
$3300.00$3380.00Jul 17$5.75$74.25$5.7512.91$3305.75
$3230.00$3250.00Aug 21$1.60$18.40$1.6011.50$3231.60
$3500.00$3600.00Aug 21$8.67$91.33$8.6710.53$3508.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2850.00$2750.00Jul 17$4.70$95.30$4.7020.28$2845.30
$2550.00$2500.00Jul 17$4.33$45.67$4.3310.55$2545.67
$2700.00$2600.00Jul 17$9.13$90.87$9.139.95$2690.87
$2750.00$2700.00Aug 21$5.10$44.90$5.108.80$2744.90
$2950.00$2900.00Jul 17$10.82$39.18$10.823.62$2939.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 49.00, avg 3.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3250.00$3260.00Aug 21$9.80$9.80$0.2049.00$3259.80
$3020.00$3030.00Jul 17$9.50$9.50$0.5019.00$3029.50
$2900.00$2940.00Jul 17$37.95$37.95$2.0518.51$2937.95
$2940.00$2950.00Jul 17$9.45$9.45$0.5517.18$2949.45
$2600.00$2950.00Aug 21$273.25$273.25$76.753.56$2873.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3400.00$3300.00Jul 17$97.65$97.65$2.3541.55$3302.35
$3300.00$3160.00Jul 17$136.55$136.55$3.4539.58$3163.45
$3160.00$3070.00Jul 17$69.45$69.45$20.553.38$3090.55
$3400.00$3080.00Aug 21$233.85$233.85$86.152.71$3166.15
$3070.00$3050.00Jul 17$13.85$13.85$6.152.25$3056.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $65.78, cheapest $9.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3600.00Jul 17Aug 21$9.9863.2%34.7%
$3500.00Jul 17Aug 21$18.6553.9%35.4%
$3300.00Jul 17Aug 21$42.6266.8%35.5%
$3250.00Jul 17Aug 21$56.2546.3%34.9%
$3200.00Jul 17Aug 21$66.0542.0%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2700.00Jul 17Aug 21$15.1792.5%34.7%
$3400.00Jul 17Aug 21$16.6045.7%34.2%
$2750.00Jul 17Aug 21$28.1755.2%33.1%
$2850.00Jul 17Aug 21$51.1750.8%34.1%
$2900.00Jul 17Aug 21$71.1733.2%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 2.54% of stock, avg 6.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3030.00Jul 17$34.85$42.10$76.95$2953.05$3106.952.54%
$3020.00Jul 17$44.35$37.00$81.35$2938.65$3101.352.68%
$3010.00Jul 17$50.15$33.00$83.15$2926.85$3093.152.74%
$3050.00Jul 17$30.00$53.20$83.20$2966.80$3133.202.74%
$3000.00Jul 17$54.85$29.00$83.85$2916.15$3083.852.77%
$3070.00Jul 17$22.75$67.05$89.80$2980.20$3159.802.96%
$2970.00Jul 17$75.05$19.20$94.25$2875.75$3064.253.11%
$2950.00Jul 17$89.60$14.15$103.75$2846.25$3053.753.42%
$2900.00Jul 17$137.00$3.33$140.33$2759.67$3040.334.63%
$3160.00Jul 17$10.13$136.50$146.63$3013.37$3306.634.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.09% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3090.00$2950.00Jul 17$18.95$14.15$33.10$2916.90$3123.10
$3070.00$2950.00Jul 17$22.75$14.15$36.90$2913.10$3106.90
$3090.00$2970.00Jul 17$18.95$19.20$38.15$2931.85$3128.15
$3070.00$2970.00Jul 17$22.75$19.20$41.95$2928.05$3111.95
$3060.00$2950.00Jul 17$28.05$14.15$42.20$2907.80$3102.20
$3050.00$2950.00Jul 17$30.00$14.15$44.15$2905.85$3094.15
$3060.00$2970.00Jul 17$28.05$19.20$47.25$2922.75$3107.25
$3090.00$3000.00Jul 17$18.95$29.00$47.95$2952.05$3137.95
$3030.00$2950.00Jul 17$34.85$14.15$49.00$2901.00$3079.00
$3050.00$2970.00Jul 17$30.00$19.20$49.20$2920.80$3099.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 24.00, avg credit $19.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2850/28603010/3020Jul 17$9.60$0.4024.00$2850.40$3019.60
2990/30003030/3050Aug 21$19.05$0.9520.05$2980.95$3049.05
2990/30003020/3030Aug 21$9.40$0.6015.67$2990.60$3029.40
3010/30203030/3050Aug 21$18.75$1.2515.00$3001.25$3048.75
3000/30103060/3070Jul 17$9.30$0.7013.29$3000.70$3069.30
3010/30203060/3070Jul 17$9.30$0.7013.29$3010.70$3069.30
2850/28602950/2970Jul 17$18.35$1.6511.12$2841.65$2968.35
2850/29002950/3000Aug 21$45.70$4.3010.63$2854.30$2995.70
2850/28603060/3070Jul 17$9.10$0.9010.11$2850.90$3069.10
2750/28002950/3000Aug 21$43.10$6.906.25$2756.90$2993.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.22, cheapest $0.45)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$3200.00$3250.00$3300.00Jul 17$5.03$44.978.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$3020.00$3030.00$3040.00Aug 21$0.45$9.5521.22
$2800.00$2850.00$2900.00Aug 21$3.90$46.1011.82
$3010.00$3020.00$3030.00Jul 17$1.10$8.908.09
$3020.00$3030.00$3040.00Jul 17$1.25$8.757.00
$2700.00$2750.00$2800.00Aug 21$9.40$40.604.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-1.36, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3500.00$3600.001:2Aug 21-$1.36$98.64
$3350.00$3450.001:2Aug 21-$2.90$97.10
$3100.00$3200.001:2Aug 21-$33.95$66.05
$3200.00$3250.001:2Jul 17-$0.85$49.15
$3100.00$3150.001:2Jul 17-$7.44$42.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2600.00$2550.001:2Jul 17-$8.56$41.44
$2500.00$2460.001:2Jul 17-$0.06$39.94
$2800.00$2750.001:2Aug 21-$15.20$34.80
$2750.00$2700.001:2Jul 17-$17.33$32.67
$2750.00$2700.001:2Aug 21-$19.50$30.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.74%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3050.00Aug 21$113.400.500.6%3.74%4.33%510
$3080.00Aug 21$98.500.471.6%3.25%4.83%4--
$3100.00Aug 21$91.400.442.2%3.01%5.25%320
$3200.00Aug 21$58.500.335.5%1.93%7.47%416
$3250.00Aug 21$51.100.297.2%1.69%8.87%1336
$3230.00Aug 21$45.300.306.5%1.49%8.02%1--
$3260.00Aug 21$38.500.267.5%1.27%8.79%12
$3300.00Aug 21$36.100.258.8%1.19%10.03%3--
$3350.00Aug 21$30.600.2110.5%1.01%11.49%160
$3050.00Jul 17$20.000.410.6%0.66%1.25%321

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 976 vol/day, 197 traded recently)

AZO averages only 976 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $2900.00 12-18 call last traded $436.99 on 06/08 (now $360.00/$390.60) — try a limit near $375.30. Also watch the $3000.00 09-18 call last traded $200.00 on 07/07 (now $188.60/$215.90) — try a limit near $200.00; the $3020.00 08-21 call last traded $161.00 on 07/10 (now $132.40/$154.60) — try a limit near $143.50. Most tradeable put: the $3200.00 01-15 put last traded $362.25 on 07/07 (now $348.10/$377.40) — try a limit near $362.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3030.00Jul 17$24.70$45.00$34.85$46.97 07/10$34.85–$215.40$34.85--
$3030.00Aug 21$126.90$154.20$140.55$151.26 07/07$124.95–$277.00$140.55--
$3040.00Jul 17$19.90$49.80$34.85$45.62 07/10$34.85–$209.50$34.85--
$3040.00Aug 21$114.60$146.00$130.30$135.12 07/10$120.95–$270.15$130.30--
$3040.00Sep 18$163.70$191.80$177.75$177.38 06/22$158.15–$304.60$177.384
$3020.00Jul 17$29.80$58.90$44.35$53.03 07/10$44.35–$224.20$44.3576
$3020.00Aug 21$132.40$154.60$143.50$161.00 07/10$129.20–$286.35$143.507
$3020.00Sep 18$172.00$203.40$187.70$305.00 06/05$168.50–$317.45$187.70--
$3050.00Jul 17$20.00$40.00$30.00$38.68 07/10$30.00–$199.50$30.0021
$3050.00Aug 21$113.40$142.50$127.95$148.00 07/10$117.10–$263.90$127.9510
$3050.00Dec 18$280.00$312.00$296.00$320.00 07/07$261.55–$414.95$296.00--
$3050.00Jan 15$308.00$339.20$323.60$380.25 06/04$286.20–$444.60$323.60--
$3050.00Mar 19$368.00$400.00$384.00$392.17 07/10$340.70–$503.55$384.00--
$3010.00Jul 17$35.20$65.10$50.15$85.10 07/10$50.15–$232.80$50.157
$3010.00Aug 21$129.60$161.60$145.60$148.32 07/10$133.30–$290.50$145.60--
$3060.00Jul 17$14.60$41.50$28.05$31.75 07/10$28.05–$191.80$28.05--
$3060.00Aug 21$105.60$137.00$121.30$142.90 07/10$113.10–$257.65$121.30--
$3060.00Sep 18$152.00$181.30$166.65$228.00 06/26$149.85–$289.95$166.65--
$3000.00Jul 17$40.90$68.80$54.85$90.20 07/10$54.85–$241.55$54.8540
$3000.00Aug 21$138.10$166.50$152.30$158.87 07/10$138.15–$299.70$152.3019
$3000.00Sep 18$188.60$215.90$202.25$200.00 07/07$177.40–$332.45$200.0023
$3000.00Dec 18$304.00$337.70$320.85$320.00 07/07$284.50–$446.95$320.00--
$3000.00Jan 15$332.00$364.60$348.30$415.00 07/02$310.20–$474.50$348.30--
$3000.00Mar 19$392.00$424.80$408.40$414.87 07/10$364.70–$532.75$408.40--
$3000.00Jun 17$460.00$500.00$480.00$480.48 07/07$438.00–$612.00$480.00--
$3070.00Jul 17$7.80$37.70$22.75$48.30 07/10$22.75–$184.10$22.759
$2990.00Jul 17$47.10$76.70$61.90$100.00 07/10$61.90–$249.60$61.90--
$2990.00Aug 21$140.50$169.90$155.20$167.60 07/10$143.85–$307.60$155.20--
$3080.00Jul 17$6.20$34.80$20.50$47.05 07/09$20.50–$174.75$20.50--
$3080.00Aug 21$98.50$123.80$111.15$157.55 07/08$105.45–$244.70$111.15--
$3080.00Sep 18$140.40$172.90$156.65$192.90 07/08$141.50–$277.45$156.65--
$2980.00Jul 17$53.70$82.10$67.90$77.00 07/10$67.90–$260.65$67.90--
$2980.00Aug 21$148.00$178.70$163.35$209.44 07/07$146.90–$314.60$163.35--
$2980.00Sep 18$192.00$222.00$207.00$214.00 07/07$186.95–$345.60$207.00--
$3090.00Jul 17$5.10$32.80$18.95$37.66 07/10$18.95–$166.95$18.9513
$3090.00Aug 21$93.60$123.40$108.50$151.88 07/08$101.95–$238.60$108.50--
$2970.00Jul 17$60.60$89.50$75.05$109.53 07/07$75.05–$268.20$75.056
$3100.00Jul 17$2.05$31.40$16.72$31.20 07/10$16.72–$162.95$16.72--
$3100.00Aug 21$91.40$117.90$104.65$121.83 07/10$97.25–$229.95$104.6520
$3100.00Sep 18$132.00$164.40$148.20$133.95 07/06$133.50–$265.10$133.95--
$3100.00Dec 18$256.00$288.00$272.00$355.00 06/26$237.30–$385.30$272.00--
$3100.00Jun 17$412.00$452.00$432.00$464.70 07/08$392.00–$556.00$432.00--
$2960.00Jul 17$68.10$98.00$83.05$114.81 07/07$83.05–$276.40$83.05--
$2960.00Sep 18$204.00$238.10$221.05$225.00 06/23$194.85–$360.90$221.05--
$3110.00Jul 17$7.50$29.70$18.60$27.80 07/10$18.60–$153.75$18.60--
$3110.00Aug 21$87.80$114.00$100.90$173.00 06/24$94.60–$224.05$100.90--
$2950.00Jul 17$76.00$103.20$89.60$102.36 07/10$83.20–$284.55$89.6061
$2950.00Aug 21$164.00$197.80$180.90$188.87 07/10$161.80–$337.25$180.904
$2950.00Mar 19$416.00$450.70$433.35$442.87 07/10$390.00–$564.30$433.35--
$2950.00Jun 17$488.00$524.00$506.00$518.99 07/07$462.00–$640.00$506.00--
$3120.00Jul 17$0.05$27.20$13.63$22.00 07/10$13.63–$146.70$13.63--
$3120.00Aug 21$84.00$113.90$98.95$87.31 07/06$96.50–$215.95$87.31--
$3120.00Sep 18$124.00$155.70$139.85$160.00 07/07$125.80–$252.95$139.85--
$2940.00Jul 17$84.20$113.90$99.05$167.10 06/25$93.95–$294.90$99.05--
$2940.00Sep 18$213.40$249.30$231.35$305.33 06/24$208.00–$376.40$231.35--
$3130.00Jul 17$0.05$25.80$12.93$37.00 07/07$12.93–$139.50$12.93--
$3130.00Aug 21$80.70$110.70$95.70$133.59 06/23$89.30–$213.20$95.70--
$2930.00Jul 17$92.70$122.20$107.45$174.37 07/07$96.55–$304.45$107.45--
$3140.00Jul 17$0.00$23.80$11.90$86.23 06/30$11.90–$132.05$11.90--
$3140.00Aug 21$74.40$104.40$89.40$130.26 06/23$85.80–$206.60$89.40--
$3140.00Sep 18$127.50$149.10$138.30$171.00 06/23$118.20–$241.00$138.30--
$2920.00Jul 17$101.20$135.80$118.50$207.30 06/23$101.75–$313.20$118.50--
$2920.00Sep 18$228.00$260.30$244.15$223.95 07/06$217.25–$390.00$228.00--
$3150.00Jul 17$0.25$23.90$12.08$14.10 07/10$12.08–$126.60$12.0826
$3150.00Aug 21$70.80$100.80$85.80$85.83 07/10$82.40–$199.00$85.80--
$3150.00Jan 15$260.00$292.00$276.00$277.50 05/29$243.80–$387.10$276.00--
$2910.00Jul 17$110.20$144.80$127.50$132.40 07/10$107.15–$323.55$127.50--
$3160.00Jul 17$0.05$20.20$10.13$110.22 07/01$10.13–$119.70$10.134
$3160.00Aug 21$67.10$97.10$82.10$200.00 07/01$79.40–$193.25$82.10--
$3160.00Sep 18$108.10$142.20$125.15$108.90 07/06$113.10–$229.20$108.90--
$2900.00Jul 17$120.00$154.00$137.00$168.00 07/09$113.85–$332.95$137.0014
$2900.00Aug 21$196.00$230.20$213.10$196.21 07/06$186.20–$377.70$196.21--
$2900.00Sep 18$240.00$268.90$254.45$235.40 07/06$228.85–$405.75$240.00--
$2900.00Dec 18$360.00$390.60$375.30$436.99 06/08$337.90–$512.80$375.301
$3170.00Jul 17$0.05$21.60$10.83$105.76 07/01$10.83–$112.75$10.83--
$3170.00Aug 21$63.50$93.50$78.50$170.00 07/02$76.40–$186.25$78.50--
$3180.00Jul 17$0.05$20.60$10.33$16.30 07/06$10.33–$108.20$10.33--
$3180.00Aug 21$60.40$90.40$75.40$180.00 07/01$74.00–$181.05$75.40--
$3180.00Sep 18$101.60$132.20$116.90$102.60 07/06$106.95–$217.60$102.60--
$3190.00Aug 21$57.00$86.90$71.95$85.04 07/07$71.95–$176.00$71.95--
$3200.00Jul 17$1.50$5.00$3.25$11.50 07/10$3.25–$95.40$3.2559
$3200.00Aug 21$58.50$80.10$69.30$80.60 07/10$69.20–$170.20$69.3016
$3200.00Sep 18$93.00$122.00$107.50$127.04 07/10$101.45–$206.15$107.50--
$3200.00Dec 18$216.00$245.60$230.80$299.00 06/30$199.30–$329.80$230.80--
$3200.00Mar 19$300.00$332.00$316.00$350.87 06/01$275.00–$421.40$316.00--
$3200.00Jun 17$368.00$408.00$388.00$424.82 07/07$348.00–$504.00$388.00--
$2860.00Jul 17$157.20$191.80$174.50$227.59 06/23$140.20–$369.70$174.50--
$2860.00Sep 18$264.30$300.90$282.60$400.50 06/04$251.90–$437.65$282.60--
$3220.00Sep 18$88.40$118.40$103.40$120.00 06/22$94.90–$196.90$103.40--
$3240.00Sep 18$82.20$112.20$97.20$124.90 07/08$90.15–$185.85$97.20--
$3250.00Jul 17$0.10$4.00$2.05$5.42 07/10$2.05–$70.15$2.05--
$3250.00Aug 21$51.10$65.50$58.30$64.26 07/10$58.30–$146.50$58.3036
$3250.00Dec 18$196.00$226.50$211.25$301.00 06/04$182.50–$304.25$211.25--
$3250.00Jan 15$220.00$251.00$235.50$267.30 06/02$205.20–$331.65$235.50--
$3260.00Aug 21$38.50$58.50$48.50$64.10 07/09$48.50–$139.65$48.502
$3260.00Sep 18$76.00$106.00$91.00$149.00 06/12$85.40–$176.95$91.00--
$3280.00Sep 18$68.10$98.10$83.10$111.85 05/29$81.00–$166.50$83.10--
$3300.00Jul 17$0.05$11.70$5.88$7.03 07/10$4.78–$50.50$5.88--
$3300.00Dec 18$180.00$207.70$193.85--$193.85–$193.85—$180.0023
$3350.00Aug 21$30.60$50.40$40.50--$40.50–$40.50—$30.6060
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3030.00Jul 17$28.20$56.00$42.10$72.78 07/07$17.70–$131.95$42.10--
$3030.00Aug 21$111.80$139.30$125.55$137.08 07/07$68.90–$182.80$125.5517
$3040.00Jul 17$33.50$63.40$48.45$20.21 07/01$19.55–$137.00$33.501
$3040.00Sep 18$152.90$182.10$167.50$110.78 07/02$95.30–$218.70$152.9031
$3020.00Jul 17$22.00$52.00$37.00$30.00 07/10$20.00–$125.40$30.0073
$3020.00Aug 21$108.00$134.30$121.15$135.80 07/07$67.00–$174.50$121.153
$3020.00Sep 18$136.00$171.10$153.55--$133.30–$153.55$136.0022
$3050.00Jul 17$38.40$68.00$53.20$69.40 07/09$16.50–$144.70$53.2040
$3050.00Aug 21$124.00$148.20$136.10$150.00 07/10$76.60–$197.35$136.10--
$3050.00Dec 18$248.00$279.50$263.75$276.78 06/08$182.55–$305.90$263.75--
$3050.00Jan 15$264.00$295.20$279.60$212.00 07/01$201.35–$322.00$264.00--
$3050.00Mar 19$304.00$334.50$319.25$332.00 06/02$241.55–$354.45$319.25--
$3050.00Jun 17$344.00$384.00$364.00$301.70 06/29$290.00–$395.95$344.00--
$3010.00Jul 17$18.00$48.00$33.00$53.25 06/25$18.50–$120.10$33.002
$3010.00Aug 21$105.80$124.20$115.00$120.00 07/10$64.85–$170.30$115.00--
$3060.00Jul 17$45.20$72.00$58.60$105.00 07/06$24.50–$151.90$58.60--
$3060.00Aug 21$126.00$155.40$140.70$152.10 06/23$79.55–$201.70$140.70--
$3060.00Sep 18$161.00$191.30$176.15$219.40 06/03$100.60–$223.95$176.1523
$3000.00Jul 17$14.00$44.00$29.00$22.25 07/10$11.58–$114.15$22.2559
$3000.00Aug 21$100.50$125.00$112.75$92.10 07/10$58.85–$164.65$100.5043
$3000.00Sep 18$128.20$161.70$144.95$138.68 07/08$83.10–$195.90$138.6880
$3000.00Dec 18$224.00$254.00$239.00$238.00 07/07$163.80–$278.60$238.00--
$3000.00Jan 15$240.00$273.20$256.60$260.00 07/07$184.00–$295.55$256.60--
$3000.00Mar 19$280.00$310.80$295.40$296.20 07/07$220.20–$328.65$295.40--
$3000.00Jun 17$320.00$360.00$340.00$354.57 07/06$270.00–$369.95$340.00--
$3070.00Jul 17$54.10$80.00$67.05$55.00 07/10$28.90–$157.40$55.007
$3070.00Aug 21$128.00$161.00$144.50$147.25 06/25$82.75–$207.35$144.50--
$2990.00Jul 17$10.40$40.00$25.20$31.70 07/10$14.43–$109.00$25.20--
$2990.00Aug 21$92.00$120.60$106.30$87.98 06/26$60.45–$158.65$92.003
$3080.00Jul 17$59.10$87.70$73.40$73.40 07/08$29.60–$165.40$73.40--
$3080.00Aug 21$140.00$166.90$153.45$137.58 07/08$85.85–$217.75$140.0012
$3080.00Sep 18$171.80$202.00$186.90$203.39 06/08$108.10–$241.70$186.906
$2980.00Jul 17$7.20$36.60$21.90$64.50 07/06$14.83–$103.25$21.90--
$2980.00Aug 21$88.80$115.10$101.95$85.05 06/26$58.30–$153.15$88.80--
$2980.00Sep 18$121.10$152.60$136.85$106.84 06/26$76.45–$186.90$121.10--
$3090.00Jul 17$66.40$92.20$79.30$81.95 07/07$31.55–$173.90$79.30--
$2970.00Jul 17$4.30$34.10$19.20$65.00 07/06$13.88–$98.35$19.20--
$3100.00Jul 17$72.10$100.00$86.05$88.00 07/07$34.40–$178.50$86.05--
$3100.00Aug 21$148.10$178.80$163.45$168.57 07/09$89.60–$229.45$163.45--
$3100.00Sep 18$180.00$213.10$196.55$235.14 07/06$115.75–$255.45$196.55--
$3100.00Dec 18$276.00$304.30$290.15$332.00 07/06$202.20–$333.65$290.15--
$3100.00Jan 15$292.00$321.20$306.60$295.80 07/09$221.45–$350.30$295.80114
$3100.00Mar 19$328.00$360.60$344.30$246.60 07/01$260.95–$381.80$328.00--
$3100.00Jun 17$372.00$408.00$390.00$318.50 06/29$312.00–$422.00$372.00--
$2960.00Jul 17$1.70$31.40$16.55$60.00 07/06$12.08–$93.70$16.55--
$2960.00Sep 18$112.00$143.90$127.95$138.49 06/17$71.30–$177.15$127.95--
$3110.00Jul 17$79.00$108.80$93.90$57.50 07/02$36.70–$185.80$79.00--
$3110.00Aug 21$154.50$184.80$169.65$93.59 07/01$94.85–$234.55$154.50--
$2950.00Jul 17$8.30$20.00$14.15$12.40 07/10$10.15–$88.45$12.4076
$2950.00Aug 21$76.10$105.10$90.60$77.97 07/10$51.60–$135.10$77.97--
$2950.00Jan 15$216.00$248.90$232.45$264.35 07/06$167.60–$270.65$232.45--
$2950.00Mar 19$256.00$287.60$271.80$279.34 07/10$203.10–$304.25$271.80--
$2950.00Jun 17$296.00$336.00$316.00$262.60 06/30$250.00–$345.95$296.00--
$3120.00Jul 17$87.80$116.00$101.90$116.00 07/07$37.90–$193.40$101.90--
$3120.00Sep 18$195.80$224.60$210.20$182.08 06/24$123.60–$267.70$195.80--
$2940.00Jul 17$0.05$28.50$14.28$4.30 07/10$11.13–$83.10$4.30--
$2940.00Sep 18$111.80$135.70$123.75$100.49 06/26$65.70–$167.60$111.80--
$3130.00Jul 17$96.80$126.00$111.40$42.00 07/02$42.90–$201.55$96.80--
$3130.00Aug 21$162.50$197.30$179.90$127.83 06/30$100.40–$247.25$162.50--
$2930.00Jul 17$0.05$27.00$13.53$59.00 06/23$11.68–$79.55$13.53--
$3140.00Jul 17$101.10$134.60$117.85$182.22 07/06$45.35–$209.70$117.85--
$3140.00Sep 18$206.40$236.50$221.45$152.55 06/29$131.60–$279.40$206.40--
$2920.00Jul 17$0.05$23.90$11.98$5.20 07/10$11.88–$79.35$5.20--
$2920.00Sep 18$97.80$127.80$112.80$119.00 06/25$61.00–$158.45$112.80--
$3150.00Jul 17$111.80$143.30$127.55$120.00 07/07$51.65–$217.80$120.00--
$3150.00Aug 21$176.00$210.10$193.05$174.19 07/08$110.80–$261.90$176.00--
$3150.00Dec 18$304.00$331.90$317.95$298.80 06/26$222.65–$363.20$304.00--
$3150.00Mar 19$356.00$387.90$371.95$371.10 07/10$283.10–$411.75$371.10--
$3150.00Jun 17$396.00$436.00$416.00$337.40 07/01$334.00–$450.00$396.00--
$2910.00Jul 17$0.05$23.50$11.78$74.27 06/22$6.53–$74.35$11.78--
$3160.00Jul 17$121.00$152.00$136.50$95.02 06/30$51.80–$225.45$121.002
$3160.00Sep 18$219.80$248.80$234.30$157.40 07/01$139.85–$294.35$219.802
$2900.00Jul 17$0.05$6.60$3.33$12.53 07/10$2.78–$67.20$3.3345
$2900.00Aug 21$62.90$86.10$74.50$80.16 07/10$38.10–$117.35$74.50--
$2900.00Sep 18$91.70$120.30$106.00$141.87 07/06$56.80–$149.70$106.00--
$2900.00Dec 18$180.00$210.00$195.00$199.00 06/17$132.35–$230.65$195.00--
$2900.00Jan 15$196.00$228.80$212.40$241.05 07/06$151.65–$247.10$212.40--
$2900.00Mar 19$232.00$263.90$247.95$246.31 07/09$185.55–$272.25$246.31--
$2900.00Jun 17$276.00$312.00$294.00$238.70 06/29$232.00–$321.95$276.00--
$3170.00Jul 17$128.00$161.50$144.75$80.15 06/30$57.00–$236.35$128.00--
$3170.00Aug 21$191.80$223.40$207.60$113.60 07/01$115.05–$277.65$191.80--
$2890.00Jul 17$0.05$22.40$11.23$27.80 07/07$10.03–$67.25$11.23--
$3180.00Jul 17$136.10$170.80$153.45$125.00 07/10$58.00–$244.00$136.10--
$3180.00Sep 18$232.70$261.50$247.10$253.00 06/12$148.25–$308.35$247.10--
$2880.00Jul 17$0.05$22.00$11.03$12.70 07/08$10.63–$62.20$11.03--
$3200.00Jul 17$156.00$189.80$172.90$204.10 07/09$67.10–$260.10$172.90--
$3200.00Aug 21$212.10$244.00$228.05$170.83 07/02$130.40–$296.20$212.10--
$3200.00Sep 18$242.80$274.50$258.65$320.70 06/22$156.80–$321.15$258.65--
$3200.00Dec 18$332.00$361.30$346.65$391.00 07/06$248.05–$394.75$346.65--
$3200.00Jan 15$348.10$377.40$362.75$362.25 07/07$265.25–$408.90$362.25111
$3200.00Mar 19$384.00$417.60$400.80$291.60 07/01$305.40–$440.50$384.00--
$3200.00Jun 17$424.00$464.00$444.00$362.00 07/01$356.00–$482.00$424.00--
$3220.00Sep 18$256.00$288.00$272.00$232.20 06/10$167.60–$336.25$256.00--
$3240.00Aug 21$240.20$273.30$256.75$145.95 07/01$146.70–$330.05$240.20--
$3250.00Jul 17$204.00$238.40$221.20$93.53 07/01$91.10–$306.75$204.00--
$3250.00Aug 21$245.00$280.90$262.95$150.94 07/01$153.20–$333.80$245.00--
$3250.00Dec 18$364.00$392.00$378.00$268.30 07/01$271.85–$428.45$364.00--
$3250.00Jan 15$380.00$407.60$393.80$300.34 06/29$290.20–$440.95$380.00--
$3250.00Jun 17$456.00$492.00$474.00$386.00 07/01$382.00–$510.00$456.00--
$3260.00Aug 21$253.90$288.50$271.20$207.49 06/26$156.65–$342.80$253.90--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 813
Total Puts 322
Put/Call Ratio 0.40
Net Difference 491

Prior's Put/Call Breakdown

Total Calls 974
Total Puts 643
Put/Call Ratio 0.66
Net Difference 331

Prior 7-Day Put/Call Summary

Total Calls 6,072
Total Puts 3,690
Average Put/Call Ratio 0.71
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All